Invesco S&P 500 High Dividend Low Volatility UCITS ETF (HDLV.L) LSE

35.91

-0.07000031(-0.19%)

Updated at December 05 08:31AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202536.1235.9835.9836.1535.9842,024
December 03, 202536.1136.0936.0936.2935.9774,905
December 02, 202536.23363636.335.977,959
December 01, 202536.4236.3136.3136.4836.318,321
November 28, 202536.4836.536.536.536.2610,726
November 27, 202536.3836.3336.3336.3836.2614,855
November 26, 202536.2836.4236.4236.4536.08122,789
November 25, 202535.9436.2236.2236.2635.9493,765
November 24, 202536.0435.9235.9236.0835.8136,117
November 21, 202535.4735.935.935.935.4784,939
November 20, 202535.5735.6735.6735.7635.55123,148
November 19, 202535.9535.5735.5736.0135.5785,832
November 18, 202535.6735.7935.7935.835.6645,835
November 17, 202535.9935.9435.9436.0435.9177,608
November 14, 202536.1135.9535.9536.1635.7674,042
November 13, 202536.2436.3636.3636.3936.18189,780
November 12, 202536.0536.236.236.336.0514,911
November 11, 202535.7136.0136.0136.0135.6615,875
November 10, 202535.6935.4835.4835.7735.4835,599
November 07, 202535.2935.5635.5635.5835.2536,477
November 06, 202535.2735.3535.3535.5235.2570,420
November 05, 202535.1635.0935.0935.2435.0811,901
November 04, 202535.1135.1635.1635.2134.9841,996
November 03, 202535.3635.1135.1135.4634.8640,337
October 31, 202535.2435.3535.3535.4335.06405,968
October 30, 202535.5835.5135.5135.6135.295,277
October 29, 202535.9935.7635.763635.687,707
October 28, 202536.3836.1336.1336.4936.035,191
October 27, 202536.4736.4436.4436.5136.367,285
October 24, 202536.3936.4636.4636.5636.344,953
October 23, 202536.6836.3536.3536.7136.3571,094
October 22, 202536.5136.7836.7836.7836.445,745
October 21, 202536.4336.5236.5236.636.417,019
October 20, 202536.2536.3636.3636.4336.2319,849
October 17, 202535.8136.0836.0836.135.65141,051
October 16, 202536.2736.2836.2836.436.266,532
October 15, 202536.3136.2536.2536.4536.2537,415
October 14, 202535.7735.8935.893635.7222,112
October 13, 202536.0335.9135.9136.0635.8186,493
October 10, 202536.2236.1436.1436.3536.1416,471
October 09, 202536.5336.3736.3736.5736.3712,138
October 08, 202536.7736.636.636.8536.567,329
October 07, 202536.736.8236.8236.8436.642,876
October 06, 202536.9336.8936.8937.2636.8938,213
October 03, 202536.9837.137.137.2136.95,195
October 02, 202537.1336.8236.8237.2936.7532,722
October 01, 202536.7337.0637.0637.0636.6720,257
September 30, 202536.4936.5636.5636.7136.4219,210
September 29, 202536.6536.4736.4736.6736.379,048
September 26, 202536.3236.4436.4436.5436.2442,602
September 25, 202536.5636.3436.3436.636.34120,769
September 24, 202536.5936.5236.5236.636.476,213
September 23, 202536.2436.5436.5436.636.214,413
September 22, 202536.4236.3236.3236.4636.23253,417
September 19, 202536.536.4336.4336.5536.43263,986
September 18, 202536.4636.4836.4836.6636.4228,178
September 17, 202536.4236.7236.7236.7236.3826,744
September 16, 202536.4936.3936.3936.636.397,140
September 15, 202536.7236.5736.5736.8336.5759,430
September 12, 202536.7936.7336.7336.8336.7320,722
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved